Mercados españoles abiertos en 8 mins

Ciena Corporation (CIEN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,29+0,46 (+0,80%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 ago 202157,8558,4457,3758,2958,29680.200
02 ago 202158,4858,8557,7657,8357,83739.700
30 jul 202157,4958,3257,3158,1458,14756.200
29 jul 202157,1958,3157,1057,7857,78650.500
28 jul 202156,2857,1456,0956,7956,79676.200
27 jul 202156,5056,5555,6556,4556,45699.000
26 jul 202156,1256,9756,1056,6156,61807.000
23 jul 202155,7156,3955,2556,2156,21748.000
22 jul 202155,5455,5954,7855,4255,42665.600
21 jul 202154,7755,7254,3255,5555,551.287.800
20 jul 202154,5054,8854,0554,5454,541.416.400
19 jul 202154,1654,4653,6654,1554,151.686.300
16 jul 202156,5156,7054,9955,0555,051.483.300
15 jul 202156,7057,0056,1156,4956,49630.400
14 jul 202157,1057,4956,7756,9656,96660.500
13 jul 202157,0557,2356,4856,8656,86937.400
12 jul 202157,8857,9656,4456,7656,76991.900
09 jul 202156,8857,7856,8857,6657,66933.100
08 jul 202155,9857,1955,4456,4856,48878.200
07 jul 202157,8258,0256,2256,8056,801.074.200
06 jul 202158,2758,3857,1657,7357,73843.700
02 jul 202157,9558,1357,5057,9257,92643.100
01 jul 202157,1358,4457,1357,8057,801.361.300
30 jun 202157,2557,4056,5656,8956,891.105.300
29 jun 202157,6757,7456,9157,3257,32629.100
28 jun 202158,1558,3857,3957,5357,53895.200
25 jun 202157,8158,4857,7258,1458,141.847.800
24 jun 202157,8058,0657,0457,6557,651.099.900
23 jun 202157,6257,9157,1857,1857,181.019.200
22 jun 202157,0457,9756,9257,7157,711.764.400
21 jun 202156,1657,3755,9757,1157,111.239.400
18 jun 202156,3956,5855,4856,1556,152.225.600
17 jun 202157,2657,8356,6056,8256,821.181.900
16 jun 202157,6157,7857,0057,5457,541.620.600
15 jun 202157,9558,1757,3357,6357,631.171.300
14 jun 202158,7458,8257,7258,2058,201.196.700
11 jun 202159,1659,3158,4058,8958,891.189.200
10 jun 202160,4660,4658,8359,0159,011.517.600
09 jun 202160,5060,9860,0460,0860,081.600.500
08 jun 202160,8861,0960,2760,4760,471.243.500
07 jun 202160,0060,8159,8060,7760,771.872.600
04 jun 202158,7460,6358,5860,0160,013.165.500
03 jun 202157,9559,5057,9558,3858,385.760.000
02 jun 202153,7154,4353,4254,4154,412.250.100
01 jun 202153,1153,5052,5053,5053,501.585.900
28 may 202153,1153,3352,4252,8752,871.304.600
27 may 202152,9953,9252,8152,9452,941.075.300
26 may 202152,9753,3252,7052,9652,96807.400
25 may 202153,5953,8852,9553,0053,001.109.300
24 may 202153,2654,0653,1553,4653,46877.600
21 may 202153,7854,0652,8052,9052,90743.400
20 may 202151,9153,6651,6753,4153,411.592.000
19 may 202151,1352,1951,0151,9051,901.111.600
18 may 202152,3152,8751,9552,0352,031.483.100
17 may 202151,2652,3751,2652,0652,06948.500
14 may 202150,8952,0250,5051,7451,741.068.600
13 may 202149,8751,0249,5750,6450,641.455.400
12 may 202152,7353,0049,5149,5249,522.410.700
11 may 202152,4853,8752,1353,6853,681.185.500
10 may 202153,9054,3453,3553,5253,521.393.200
07 may 202153,2154,1552,7553,8753,871.207.300
06 may 202151,1852,9151,1052,8552,852.000.800
05 may 202151,0651,6350,6051,3551,351.372.300
04 may 202151,0051,0749,6250,7050,702.140.600
03 may 202150,6451,8350,6151,3651,361.068.400
30 abr 202152,3552,4350,2850,4750,472.128.000
29 abr 202152,4152,8552,0052,7552,751.112.800
28 abr 202152,7652,9151,7652,0652,061.589.700
27 abr 202154,1454,3152,8352,9152,911.381.600
26 abr 202154,6054,7253,9654,3154,311.523.100
23 abr 202154,0054,7153,6554,4654,46886.700
22 abr 202154,8355,0653,8453,8553,85886.600
21 abr 202154,5355,3754,3054,9254,921.115.700
20 abr 202154,7855,1753,2754,1754,171.705.200
19 abr 202156,5956,8554,6354,8854,881.894.600
16 abr 202156,7557,2356,4156,8756,871.098.700
15 abr 202156,2556,9756,1856,4856,481.120.600
14 abr 202156,2156,6455,7655,9255,921.273.300
13 abr 202156,2056,3055,5956,0656,06762.700
12 abr 202156,2257,6555,9256,2056,20783.200
09 abr 202156,5956,8056,1456,4656,46933.900
08 abr 202156,5956,8255,6556,6356,631.154.100
07 abr 202155,9756,1555,4656,0056,00729.800
06 abr 202156,4956,5055,5455,9055,901.085.600
05 abr 202156,9557,4656,6156,7956,79842.800
01 abr 202154,9856,6354,8056,6056,601.004.500
31 mar 202154,8555,1854,2454,7254,721.314.000
30 mar 202154,3254,9653,7754,7154,71799.200
29 mar 202155,4756,4454,5754,9154,911.013.000
26 mar 202154,1155,6453,8255,6155,611.426.400
25 mar 202152,3854,0051,9953,8153,811.161.000
24 mar 202153,9454,1252,4952,5152,51960.600
23 mar 202155,7055,7953,4753,9453,941.289.000
22 mar 202155,4356,2355,2555,7155,71842.200
19 mar 202155,4655,9554,7355,4255,421.817.200
18 mar 202155,9556,9155,1255,2555,25934.000
17 mar 202156,7457,3556,2856,9256,921.428.100
16 mar 202156,3657,5756,2857,2457,241.166.100
15 mar 202154,5656,4054,5656,3756,371.363.500
12 mar 202152,7354,4452,7354,3454,341.377.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...